Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrashort Bloomberg Natural Gas -2X ETF
(NY:
KOLD
)
61.13
+2.85 (+4.89%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
564.00
567.00
559.20
563.40
552
-12.20(-2.12%)
Apr 27, 2017
582.00
585.20
569.55
575.60
1,346
+7.00(+1.23%)
Apr 26, 2017
581.00
581.56
565.60
568.60
1,116
-31.80(-5.30%)
Apr 25, 2017
610.00
618.80
600.40
600.40
1,746
-6.01(-0.99%)
Apr 24, 2017
606.40
619.98
595.60
606.41
2,225
+12.81(+2.16%)
Apr 21, 2017
575.20
603.16
574.00
593.60
1,491
+19.27(+3.36%)
Apr 20, 2017
566.40
583.91
566.40
574.33
695
+7.12(+1.26%)
Apr 19, 2017
564.80
569.43
558.18
567.20
232
-15.00(-2.58%)
Apr 18, 2017
580.00
584.00
572.11
582.20
590
+6.53(+1.13%)
Apr 17, 2017
574.00
578.70
558.37
575.67
1,513
+14.67(+2.61%)
Apr 13, 2017
565.20
576.60
559.20
561.00
967
-14.60(-2.54%)
Apr 12, 2017
581.13
584.00
573.20
575.60
446
-8.80(-1.51%)
Apr 11, 2017
580.00
591.60
574.40
584.40
1,956
+25.56(+4.57%)
Apr 10, 2017
560.00
563.20
554.00
558.84
1,404
+4.04(+0.73%)
Apr 07, 2017
541.68
554.80
541.68
554.80
939
+18.80(+3.51%)
Apr 06, 2017
548.08
548.08
529.43
536.00
3,500
-16.20(-2.93%)
Apr 05, 2017
532.60
556.00
532.60
552.20
1,962
+4.16(+0.76%)
Apr 04, 2017
583.00
583.00
541.22
548.04
2,347
-55.66(-9.22%)
Apr 03, 2017
600.60
605.89
597.20
603.71
560
+18.71(+3.20%)
Mar 31, 2017
570.75
588.20
570.75
585.00
268
+1.00(+0.17%)
Mar 30, 2017
585.80
590.00
572.40
584.00
695
+8.40(+1.46%)
Mar 29, 2017
574.00
577.20
562.42
575.60
1,349
-16.00(-2.70%)
Mar 28, 2017
601.32
606.80
588.00
591.60
2,084
-17.84(-2.93%)
Mar 27, 2017
596.40
609.44
594.71
609.44
330
+7.44(+1.24%)
Mar 24, 2017
608.80
609.00
598.00
602.00
1,114
-7.38(-1.21%)
Mar 23, 2017
628.00
640.00
608.00
609.38
2,781
-22.86(-3.62%)
Mar 22, 2017
624.00
635.00
614.00
632.24
966
+25.84(+4.26%)
Mar 21, 2017
600.00
624.20
598.80
606.40
1,644
-6.60(-1.08%)
Mar 20, 2017
652.00
652.00
613.00
613.00
2,562
-56.20(-8.40%)
Mar 17, 2017
675.00
680.00
662.00
669.20
1,474
-14.80(-2.16%)
Mar 16, 2017
675.20
686.97
657.76
684.00
2,194
+26.80(+4.08%)
Mar 15, 2017
653.60
661.00
649.00
657.20
1,270
-15.60(-2.32%)
Mar 14, 2017
645.84
676.16
645.84
672.80
1,762
+29.12(+4.52%)
Mar 13, 2017
624.60
647.60
621.49
643.68
655
+14.08(+2.24%)
Mar 10, 2017
632.20
657.40
629.00
629.60
778
-23.60(-3.61%)
Mar 09, 2017
670.00
670.00
650.00
653.20
1,018
-36.16(-5.25%)
Mar 08, 2017
665.60
689.36
662.80
689.36
851
-22.24(-3.13%)
Mar 07, 2017
706.30
712.20
699.60
711.60
346
+11.60(+1.66%)
Mar 06, 2017
667.60
700.00
655.22
700.00
1,921
-4.40(-0.62%)
Mar 03, 2017
717.00
725.16
704.00
704.40
894
-12.00(-1.68%)
Mar 02, 2017
731.03
740.00
715.07
716.40
859
-6.07(-0.84%)
Mar 01, 2017
729.60
729.80
713.20
722.47
749
-21.13(-2.84%)
Feb 28, 2017
760.00
762.00
733.53
743.60
1,089
-46.40(-5.87%)
Feb 27, 2017
795.40
800.00
785.80
790.00
771
+44.00(+5.90%)
Feb 24, 2017
772.71
774.00
744.40
746.00
1,437
-22.00(-2.86%)
Feb 23, 2017
751.20
784.20
747.80
768.00
2,596
-13.40(-1.71%)
Feb 22, 2017
787.00
799.80
771.00
781.40
812
-4.60(-0.59%)
Feb 21, 2017
750.80
795.99
750.80
786.00
3,094
+99.00(+14.41%)
Feb 17, 2017
687.01
687.01
687.01
0
+6.01(+0.88%)
Feb 16, 2017
652.06
684.95
647.60
681.00
3,142
+34.20(+5.29%)
Feb 15, 2017
636.00
646.80
629.60
646.80
554
-4.11(-0.63%)
Feb 14, 2017
660.00
666.00
645.00
650.91
748
+2.11(+0.32%)
Feb 13, 2017
640.00
651.14
632.00
648.80
1,129
+32.00(+5.19%)
Feb 10, 2017
618.60
620.00
610.00
616.80
1,408
+28.00(+4.76%)
Feb 09, 2017
572.00
594.31
568.80
588.80
1,292
+2.20(+0.38%)
Feb 08, 2017
594.20
595.60
576.40
586.60
1,291
+3.40(+0.58%)
Feb 07, 2017
584.80
593.00
583.00
583.20
886
-38.40(-6.18%)
Feb 06, 2017
630.60
630.64
614.80
621.60
945
+5.40(+0.88%)
Feb 03, 2017
615.00
620.00
608.40
616.20
1,127
+42.20(+7.35%)
Feb 02, 2017
594.00
594.00
568.05
574.00
545
-8.80(-1.51%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.